Macquarie Science and Technology Fund Class R6 (ISTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.64
+0.80 (1.22%)
Apr 25, 2025, 4:00 PM EDT
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.22% |
| Apr 24, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 3.98% |
| Apr 23, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 3.24% |
| Apr 22, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 2.64% |
| Apr 21, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -2.73% |
| Apr 17, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.02% |
| Apr 16, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -2.40% |
| Apr 15, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.27% |
| Apr 14, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.18% |
| Apr 11, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 1.64% |
| Apr 10, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -5.09% |
| Apr 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 13.27% |
| Apr 8, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -1.83% |
| Apr 7, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.56% |
| Apr 4, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -6.17% |
| Apr 3, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -8.37% |
| Apr 2, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 1.21% |
| Apr 1, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.98% |
| Mar 31, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.64% |
| Mar 28, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -2.83% |
| Mar 27, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.30% |
| Mar 26, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -2.80% |
| Mar 25, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.14% |
| Mar 24, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 2.45% |
| Mar 21, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.25% |
| Mar 20, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.15% |
| Mar 19, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 1.70% |
| Mar 18, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -1.84% |
| Mar 17, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 1.17% |
| Mar 14, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 2.85% |
| Mar 13, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.42% |
| Mar 12, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 1.89% |
| Mar 11, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.88% |
| Mar 10, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.43% |
| Mar 7, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.52% |
| Mar 6, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -4.25% |
| Mar 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.89% |
| Mar 4, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.72% |
| Mar 3, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -2.87% |
| Feb 28, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.18% |
| Feb 27, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -3.24% |
| Feb 26, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 1.59% |
| Feb 25, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.57% |
| Feb 24, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.75% |
| Feb 21, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -2.44% |
| Feb 20, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.68% |
| Feb 19, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.66% |
| Feb 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.37% |
| Feb 14, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.38% |
| Feb 13, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.93% |